JinkoSolar Holding Company Limited ADR (JKS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/05/2025 |
199.442 |
-0,21%
|
19,20
|
18,6762
|
19,77
|
19,41
|
| 14/05/2025 |
359.002 |
0,41%
|
19,73
|
18,6762
|
20,77
|
19,45
|
| 13/05/2025 |
470.825 |
-0,16%
|
19,66
|
19,00
|
20,77
|
19,37
|
| 12/05/2025 |
399.303 |
2,97%
|
19,75
|
19,00
|
19,80
|
19,40
|
| 09/05/2025 |
158.531 |
1,13%
|
18,23
|
17,4101
|
19,09
|
18,84
|
| 08/05/2025 |
305.699 |
3,70%
|
17,74
|
17,4101
|
18,76
|
18,63
|
| 07/05/2025 |
196.666 |
0,39%
|
18,15
|
17,54
|
18,60
|
17,96
|
| 06/05/2025 |
251.314 |
2,05%
|
17,60
|
16,80
|
18,60
|
17,89
|
| 05/05/2025 |
455.600 |
-2,29%
|
17,6503
|
16,80
|
18,14
|
17,53
|
| 02/05/2025 |
136.208 |
0,42%
|
17,18
|
17,0799
|
18,40
|
17,94
|
| 01/05/2025 |
231.675 |
4,14%
|
16,43
|
16,17
|
18,06
|
17,87
|
| 30/04/2025 |
367.449 |
1,00%
|
16,86
|
16,16
|
17,49
|
17,16
|
| 29/04/2025 |
411.824 |
-3,85%
|
17,335
|
16,3477
|
17,81
|
16,97
|
| 28/04/2025 |
365.004 |
-0,06%
|
17,69
|
17,10
|
17,81
|
17,65
|
| 25/04/2025 |
440.529 |
4,93%
|
16,94
|
16,4001
|
18,18
|
17,66
|
| 24/04/2025 |
601.293 |
-0,88%
|
17,09
|
16,5452
|
17,615
|
16,84
|
| 23/04/2025 |
351.177 |
1,01%
|
15,97
|
15,955
|
17,60
|
16,99
|
| 22/04/2025 |
302.739 |
2,81%
|
15,855
|
15,5456
|
17,02
|
16,82
|
| 21/04/2025 |
258.956 |
0,99%
|
15,90
|
15,5456
|
16,47
|
16,36
|
| 17/04/2025 |
351.622 |
2,66%
|
15,405
|
15,23
|
16,63
|
16,20
|
| 16/04/2025 |
314.398 |
0,83%
|
15,47
|
15,23
|
15,93
|
15,78
|
| 15/04/2025 |
445.343 |
1,29%
|
15,47
|
15,36
|
15,78
|
15,65
|
| 14/04/2025 |
978.382 |
7,14%
|
14,06
|
15,0101
|
16,77
|
15,46
|
| 11/04/2025 |
558.622 |
3,89%
|
14,04
|
13,425
|
14,42
|
14,42
|
| 10/04/2025 |
812.672 |
-11,91%
|
15,165
|
13,50
|
15,165
|
13,88
|
| 09/04/2025 |
698.775 |
9,00%
|
14,40
|
13,925
|
15,795
|
15,74
|
| 08/04/2025 |
932.416 |
-10,96%
|
16,73
|
14,325
|
16,90
|
14,45
|
| 07/04/2025 |
653.262 |
3,59%
|
14,905
|
14,76
|
17,055
|
16,28
|
| 04/04/2025 |
915.556 |
-10,33%
|
17,99
|
14,812
|
17,00
|
15,72
|
| 03/04/2025 |
334.517 |
-5,36%
|
17,99
|
17,28
|
18,181
|
17,53
|
| 02/04/2025 |
292.690 |
0,32%
|
18,275
|
17,76
|
18,67
|
18,57
|
| 01/04/2025 |
393.468 |
-0,70%
|
19,095
|
18,08
|
19,24
|
18,51
|
| 31/03/2025 |
409.969 |
-4,85%
|
19,05
|
18,05
|
19,04
|
18,64
|
| 28/03/2025 |
387.119 |
-2,44%
|
20,13
|
19,02
|
20,13
|
19,59
|
| 27/03/2025 |
393.627 |
-2,12%
|
20,00
|
19,75
|
20,50
|
20,10
|
| 26/03/2025 |
1.032.362 |
-0,97%
|
21,36
|
19,90
|
23,21
|
20,53
|
| 25/03/2025 |
582.297 |
-1,76%
|
21,12
|
20,6107
|
21,4999
|
20,70
|
| 24/03/2025 |
817.895 |
-6,65%
|
22,60
|
20,52
|
22,60
|
21,07
|
| 21/03/2025 |
373.852 |
-2,59%
|
23,00
|
22,485
|
23,19
|
22,57
|
| 20/03/2025 |
382.651 |
-2,40%
|
23,57
|
22,82
|
23,735
|
23,19
|
| 19/03/2025 |
276.164 |
2,19%
|
23,67
|
23,54
|
24,4498
|
23,76
|
| 18/03/2025 |
225.413 |
-0,77%
|
23,65
|
23,00
|
23,83
|
23,25
|
| 17/03/2025 |
384.814 |
6,88%
|
22,57
|
21,56
|
24,00
|
23,30
|
| 14/03/2025 |
201.246 |
-1,14%
|
20,98
|
21,56
|
22,78
|
21,80
|
| 13/03/2025 |
377.415 |
3,15%
|
20,98
|
20,885
|
21,95
|
21,95
|
| 12/03/2025 |
186.872 |
-2,16%
|
22,30
|
21,19
|
22,72
|
21,28
|
| 11/03/2025 |
215.606 |
-1,36%
|
22,30
|
21,28
|
22,72
|
21,75
|
| 10/03/2025 |
222.422 |
-2,82%
|
22,415
|
21,94
|
23,4999
|
22,05
|
| 07/03/2025 |
205.507 |
0,62%
|
22,44
|
22,25
|
23,04
|
22,66
|
| 06/03/2025 |
346.994 |
-1,79%
|
22,60
|
22,42
|
23,02
|
22,50
|
| 05/03/2025 |
180.362 |
1,01%
|
22,55
|
22,1388
|
23,00
|
22,91
|
| 04/03/2025 |
292.029 |
7,34%
|
20,98
|
20,84
|
23,05
|
22,68
|
| 03/03/2025 |
333.606 |
-6,26%
|
22,83
|
20,81
|
23,06
|
21,12
|
| 28/02/2025 |
432.926 |
-4,82%
|
22,80
|
22,115
|
22,99
|
22,53
|
| 27/02/2025 |
459.208 |
-0,80%
|
22,81
|
22,63
|
24,47
|
23,67
|
| 26/02/2025 |
469.814 |
6,38%
|
22,15
|
23,35
|
24,455
|
23,86
|
| 25/02/2025 |
221.433 |
1,49%
|
22,15
|
21,7903
|
22,69
|
22,43
|
| 24/02/2025 |
125.622 |
-4,08%
|
24,00
|
21,96
|
22,4273
|
22,10
|
| 21/02/2025 |
279.890 |
-2,62%
|
24,07
|
23,03
|
24,19
|
23,04
|
| 20/02/2025 |
246.438 |
0,09%
|
22,935
|
22,69
|
23,94
|
23,68
|
| 19/02/2025 |
299.896 |
2,29%
|
22,935
|
22,65
|
23,74
|
23,20
|
| 18/02/2025 |
307.825 |
-1,18%
|
22,375
|
21,33
|
23,01
|
22,68
|
| 17/02/2025 |
211.325 |
0,00%
|
22,00
|
22,00
|
23,13
|
22,95
|
| 14/02/2025 |
347.088 |
5,81%
|
22,05
|
21,9166
|
23,125
|
22,79
|
| 13/02/2025 |
199.661 |
3,88%
|
21,02
|
20,5189
|
21,795
|
21,69
|
| 12/02/2025 |
124.948 |
-0,48%
|
20,63
|
20,52
|
21,17
|
20,88
|
| 11/02/2025 |
186.446 |
-3,08%
|
21,17
|
20,80
|
21,44
|
20,98
|
| 10/02/2025 |
175.209 |
-0,64%
|
21,98
|
21,135
|
22,045
|
21,65
|
| 07/02/2025 |
300.743 |
2,16%
|
22,09
|
21,71
|
22,52
|
21,79
|
| 06/02/2025 |
251.343 |
3,19%
|
21,055
|
21,055
|
21,9193
|
21,33
|
| 05/02/2025 |
164.125 |
-0,96%
|
20,08
|
20,59
|
21,215
|
20,67
|
| 04/02/2025 |
237.132 |
5,94%
|
19,97
|
19,985
|
21,14
|
20,86
|
| 03/02/2025 |
349.144 |
-5,15%
|
21,14
|
19,69
|
20,35
|
19,70
|
| 31/01/2025 |
165.825 |
-0,95%
|
21,095
|
20,58
|
21,43
|
20,77
|
| 30/01/2025 |
164.243 |
3,71%
|
20,49
|
20,36
|
21,119
|
20,97
|
| 29/01/2025 |
168.864 |
-0,30%
|
20,69
|
20,06
|
20,86
|
20,23
|
| 28/01/2025 |
275.130 |
-1,99%
|
20,59
|
19,75
|
20,64
|
20,29
|
| 27/01/2025 |
208.673 |
-1,53%
|
20,72
|
20,50
|
21,88
|
20,65
|
| 24/01/2025 |
520.334 |
2,29%
|
19,57
|
20,445
|
21,505
|
20,97
|
| 23/01/2025 |
306.905 |
2,40%
|
20,24
|
19,22
|
20,53
|
20,50
|
| 22/01/2025 |
527.791 |
-1,53%
|
21,30
|
19,54
|
20,31
|
20,02
|
| 21/01/2025 |
610.247 |
-3,63%
|
21,30
|
20,1725
|
21,405
|
20,33
|
| 20/01/2025 |
334.274 |
0,00%
|
23,61
|
20,99
|
23,84
|
21,24
|
| 17/01/2025 |
728.269 |
-9,77%
|
23,84
|
20,99
|
23,8674
|
21,25
|
| 16/01/2025 |
308.712 |
-0,59%
|
23,58
|
22,98
|
23,65
|
23,54
|
| 15/01/2025 |
267.469 |
0,51%
|
24,34
|
23,55
|
24,47
|
23,68
|
| 14/01/2025 |
538.183 |
-4,27%
|
24,60
|
23,15
|
25,355
|
23,54
|
| 13/01/2025 |
290.940 |
-0,32%
|
24,60
|
23,84
|
24,70
|
24,59
|
| 10/01/2025 |
424.663 |
-5,52%
|
25,68
|
24,28
|
25,73
|
24,67
|
| 09/01/2025 |
366.711 |
-6,45%
|
27,02
|
25,81
|
27,2392
|
26,11
|
| 08/01/2025 |
361.713 |
-6,45%
|
26,68
|
25,81
|
27,2392
|
26,11
|
| 07/01/2025 |
432.653 |
5,96%
|
26,68
|
26,595
|
28,545
|
27,91
|
| 06/01/2025 |
383.819 |
0,50%
|
27,30
|
26,30
|
28,48
|
26,34
|
| 03/01/2025 |
162.679 |
0,77%
|
26,025
|
25,51
|
26,22
|
26,21
|
| 02/01/2025 |
236.900 |
4,46%
|
25,305
|
25,045
|
26,665
|
26,01
|
| 31/12/2024 |
0 |
0,04%
|
24,89
|
24,49
|
25,12
|
24,90
|
| 30/12/2024 |
178.411 |
-1,54%
|
25,24
|
24,47
|
25,22
|
24,91
|
| 27/12/2024 |
202.028 |
-1,10%
|
25,52
|
25,07
|
25,795
|
25,28
|
| 26/12/2024 |
289.651 |
-3,80%
|
26,60
|
25,373
|
26,815
|
25,56
|
| 24/12/2024 |
0 |
5,27%
|
25,66
|
25,65
|
27,15
|
26,57
|
